[{"timestamp":1742371320000,"open":230.833,"high":232.637,"low":230.833,"close":232.637,"volume":0.02735999971628189},{"timestamp":1742371380000,"open":232.785,"high":233.087,"low":230.835,"close":230.835,"volume":0.04608000069856644},{"timestamp":1742371440000,"open":230.839,"high":231.036,"low":230.373,"close":230.487,"volume":0.04634999856352806},{"timestamp":1742371500000,"open":230.429,"high":231.133,"low":230.222,"close":230.977,"volume":0.047520000487565994},{"timestamp":1742371560000,"open":231.039,"high":232.086,"low":231.022,"close":232.029,"volume":0.05471999943256378},{"timestamp":1742371620000,"open":231.987,"high":232.386,"low":231.973,"close":232.386,"volume":0.027629999443888664},{"timestamp":1742371680000,"open":232.325,"high":232.679,"low":232.325,"close":232.432,"volume":0.03888000175356865},{"timestamp":1742371740000,"open":232.387,"high":232.882,"low":232.323,"close":232.725,"volume":0.030959999188780785},{"timestamp":1742371800000,"open":232.689,"high":232.689,"low":232.423,"close":232.483,"volume":0.01655999943614006},{"timestamp":1742371860000,"open":232.422,"high":232.933,"low":232.334,"close":232.675,"volume":0.0449099987745285},{"timestamp":1742371920000,"open":232.722,"high":232.885,"low":232.437,"close":232.622,"volume":0.03311999887228012},{"timestamp":1742371980000,"open":232.575,"high":233.135,"low":232.575,"close":232.986,"volume":0.036720000207424164},{"timestamp":1742372040000,"open":233.037,"high":233.137,"low":232.827,"close":232.922,"volume":0.04464000090956688},{"timestamp":1742372100000,"open":232.923,"high":233.124,"low":232.773,"close":233.124,"volume":0.03240000084042549},{"timestamp":1742372160000,"open":233.122,"high":233.126,"low":232.785,"close":233.023,"volume":0.036720000207424164},{"timestamp":1742372220000,"open":232.982,"high":233.239,"low":232.873,"close":233.132,"volume":0.04032000154256821},{"timestamp":1742372280000,"open":233.183,"high":233.437,"low":233.132,"close":233.172,"volume":0.025469999760389328},{"timestamp":1742372340000,"open":233.186,"high":233.584,"low":233.122,"close":233.529,"volume":0.038430001586675644},{"timestamp":1742372400000,"open":233.533,"high":233.889,"low":233.529,"close":233.882,"volume":0.025919999927282333},{"timestamp":1742372460000,"open":233.885,"high":234.024,"low":233.774,"close":233.774,"volume":0.02879999950528145},{"timestamp":1742372520000,"open":233.782,"high":234.085,"low":233.739,"close":234.083,"volume":0.03311999887228012},{"timestamp":1742372580000,"open":234.025,"high":234.236,"low":233.876,"close":233.976,"volume":0.030239999294281006},{"timestamp":1742372640000,"open":234.176,"high":234.189,"low":233.974,"close":234.039,"volume":0.02304000034928322},{"timestamp":1742372700000,"open":234.089,"high":234.089,"low":233.683,"close":233.683,"volume":0.017999999225139618},{"timestamp":1742372760000,"open":233.726,"high":233.973,"low":233.675,"close":233.735,"volume":0.02232000045478344},{"timestamp":1742372820000,"open":233.739,"high":233.739,"low":233.627,"close":233.729,"volume":0.014399999752640724},{"timestamp":1742372880000,"open":233.739,"high":234.173,"low":233.735,"close":234.089,"volume":0.01655999943614006},{"timestamp":1742372940000,"open":234.137,"high":234.682,"low":234.123,"close":234.682,"volume":0.03554999828338623},{"timestamp":1742373000000,"open":234.733,"high":234.785,"low":234.533,"close":234.623,"volume":0.026189999654889107},{"timestamp":1742373060000,"open":234.634,"high":234.637,"low":234.325,"close":234.374,"volume":0.029069999232888222},{"timestamp":1742373120000,"open":234.427,"high":234.689,"low":234.383,"close":234.583,"volume":0.026909999549388885},{"timestamp":1742373180000,"open":234.577,"high":234.727,"low":234.577,"close":234.674,"volume":0.013679999858140945},{"timestamp":1742373240000,"open":234.623,"high":234.884,"low":234.572,"close":234.882,"volume":0.018719999119639397},{"timestamp":1742373300000,"open":234.923,"high":235.134,"low":234.827,"close":234.932,"volume":0.03167999908328056},{"timestamp":1742373360000,"open":234.924,"high":235.089,"low":234.874,"close":235.076,"volume":0.02304000034928322},{"timestamp":1742373420000,"open":235.089,"high":235.137,"low":235.022,"close":235.026,"volume":0.017999999225139618},{"timestamp":1742373480000,"open":235.089,"high":235.189,"low":235.025,"close":235.175,"volume":0.02402999997138977},{"timestamp":1742373540000,"open":235.174,"high":235.229,"low":234.972,"close":234.979,"volume":0.025919999927282333},{"timestamp":1742373600000,"open":234.979,"high":235.082,"low":234.924,"close":235.077,"volume":0.02232000045478344},{"timestamp":1742373660000,"open":235.037,"high":235.037,"low":234.825,"close":234.829,"volume":0.027899999171495438},{"timestamp":1742373720000,"open":234.882,"high":234.882,"low":234.674,"close":234.675,"volume":0.023760000243782997},{"timestamp":1742373780000,"open":234.677,"high":234.889,"low":234.626,"close":234.835,"volume":0.02735999971628189},{"timestamp":1742373840000,"open":234.875,"high":235.037,"low":234.875,"close":234.972,"volume":0.018719999119639397},{"timestamp":1742373900000,"open":234.934,"high":234.934,"low":234.622,"close":234.783,"volume":0.03384000062942505},{"timestamp":1742373960000,"open":234.772,"high":235.084,"low":234.772,"close":234.886,"volume":0.03240000084042549},{"timestamp":1742374020000,"open":234.822,"high":234.984,"low":234.822,"close":234.927,"volume":0.02232000045478344},{"timestamp":1742374080000,"open":234.924,"high":234.985,"low":234.923,"close":234.926,"volume":0.013679999858140945},{"timestamp":1742374140000,"open":234.975,"high":235.089,"low":234.923,"close":235.087,"volume":0.02232000045478344},{"timestamp":1742374200000,"open":235.077,"high":235.124,"low":234.972,"close":234.984,"volume":0.02160000056028366},{"timestamp":1742374260000,"open":234.925,"high":235.035,"low":234.925,"close":234.979,"volume":0.020160000771284103},{"timestamp":1742374320000,"open":234.984,"high":235.039,"low":234.834,"close":234.929,"volume":0.024480000138282776},{"timestamp":1742374380000,"open":234.983,"high":235.023,"low":234.925,"close":234.987,"volume":0.01080000028014183},{"timestamp":1742374440000,"open":234.987,"high":235.037,"low":234.876,"close":234.973,"volume":0.016829999163746834},{"timestamp":1742374500000,"open":234.979,"high":235.086,"low":234.974,"close":234.974,"volume":0.01655999943614006},{"timestamp":1742374560000,"open":234.977,"high":235.135,"low":234.922,"close":235.126,"volume":0.02807999961078167},{"timestamp":1742374620000,"open":235.134,"high":235.237,"low":235.122,"close":235.225,"volume":0.020160000771284103},{"timestamp":1742374680000,"open":235.226,"high":235.325,"low":235.173,"close":235.276,"volume":0.019440000876784325},{"timestamp":1742374740000,"open":235.335,"high":235.477,"low":235.327,"close":235.376,"volume":0.021150000393390656},{"timestamp":1742374800000,"open":235.389,"high":235.389,"low":234.927,"close":235.176,"volume":0.020160000771284103},{"timestamp":1742374860000,"open":235.237,"high":235.333,"low":235.072,"close":235.072,"volume":0.021150000393390656},{"timestamp":1742374920000,"open":235.079,"high":235.139,"low":235.022,"close":235.123,"volume":0.017550000920891762},{"timestamp":1742374980000,"open":235.083,"high":235.286,"low":235.083,"close":235.173,"volume":0.03410999849438667},{"timestamp":1742375040000,"open":235.185,"high":235.286,"low":235.174,"close":235.233,"volume":0.023760000243782997},{"timestamp":1742375100000,"open":235.223,"high":235.435,"low":235.074,"close":235.385,"volume":0.02807999961078167},{"timestamp":1742375160000,"open":235.426,"high":235.487,"low":235.123,"close":235.123,"volume":0.023760000243782997},{"timestamp":1742375220000,"open":235.182,"high":235.339,"low":235.073,"close":235.276,"volume":0.02735999971628189},{"timestamp":1742375280000,"open":235.336,"high":235.484,"low":235.273,"close":235.389,"volume":0.016109999269247055},{"timestamp":1742375340000,"open":235.427,"high":235.534,"low":235.373,"close":235.534,"volume":0.006479999981820583},{"timestamp":1742375400000,"open":235.472,"high":235.539,"low":235.226,"close":235.226,"volume":0.023760000243782997},{"timestamp":1742375460000,"open":235.237,"high":235.432,"low":235.222,"close":235.376,"volume":0.024480000138282776},{"timestamp":1742375520000,"open":235.322,"high":235.386,"low":234.876,"close":234.876,"volume":0.020880000665783882},{"timestamp":1742375580000,"open":234.924,"high":234.937,"low":234.725,"close":234.784,"volume":0.02304000034928322},{"timestamp":1742375640000,"open":234.723,"high":235.127,"low":234.723,"close":235.072,"volume":0.029519999399781227},{"timestamp":1742375700000,"open":235.136,"high":235.136,"low":234.972,"close":235.087,"volume":0.020880000665783882},{"timestamp":1742375760000,"open":235.082,"high":235.087,"low":234.974,"close":234.979,"volume":0.019440000876784325},{"timestamp":1742375820000,"open":235.027,"high":235.037,"low":234.927,"close":235.029,"volume":0.010080000385642052},{"timestamp":1742375880000,"open":235.039,"high":235.079,"low":234.923,"close":235.035,"volume":0.03743999823927879},{"timestamp":1742375940000,"open":235.027,"high":235.076,"low":234.972,"close":234.982,"volume":0.01583999954164028},{"timestamp":1742376000000,"open":235.025,"high":235.337,"low":235.025,"close":235.289,"volume":0.01655999943614006},{"timestamp":1742376060000,"open":235.224,"high":235.337,"low":234.884,"close":234.884,"volume":0.030959999188780785},{"timestamp":1742376120000,"open":234.922,"high":235.236,"low":234.922,"close":235.024,"volume":0.02232000045478344},{"timestamp":1742376180000,"open":235.034,"high":235.285,"low":234.932,"close":235.225,"volume":0.02232000045478344},{"timestamp":1742376240000,"open":235.232,"high":235.386,"low":235.222,"close":235.284,"volume":0.01727999933063984},{"timestamp":1742376300000,"open":235.282,"high":235.376,"low":235.224,"close":235.285,"volume":0.014399999752640724},{"timestamp":1742376360000,"open":235.275,"high":235.287,"low":235.074,"close":235.079,"volume":0.020160000771284103},{"timestamp":1742376420000,"open":235.083,"high":235.126,"low":234.972,"close":235.124,"volume":0.024480000138282776},{"timestamp":1742376480000,"open":235.132,"high":235.132,"low":234.982,"close":235.124,"volume":0.03240000084042549},{"timestamp":1742376540000,"open":235.124,"high":235.232,"low":235.085,"close":235.123,"volume":0.014399999752640724},{"timestamp":1742376600000,"open":235.126,"high":235.289,"low":235.072,"close":235.176,"volume":0.017999999225139618},{"timestamp":1742376660000,"open":235.135,"high":235.234,"low":235.072,"close":235.223,"volume":0.01583999954164028},{"timestamp":1742376720000,"open":235.237,"high":235.529,"low":235.237,"close":235.425,"volume":0.030959999188780785},{"timestamp":1742376780000,"open":235.483,"high":235.539,"low":235.323,"close":235.335,"volume":0.017999999225139618},{"timestamp":1742376840000,"open":235.329,"high":235.337,"low":235.073,"close":235.137,"volume":0.01727999933063984},{"timestamp":1742376900000,"open":235.082,"high":235.236,"low":235.076,"close":235.186,"volume":0.02735999971628189},{"timestamp":1742376960000,"open":235.177,"high":235.177,"low":234.925,"close":234.984,"volume":0.023760000243782997},{"timestamp":1742377020000,"open":234.922,"high":235.139,"low":234.922,"close":235.125,"volume":0.025200000032782555},{"timestamp":1742377080000,"open":235.135,"high":235.234,"low":235.124,"close":235.133,"volume":0.02232000045478344},{"timestamp":1742377140000,"open":235.135,"high":235.329,"low":235.125,"close":235.329,"volume":0.01152000017464161},{"timestamp":1742377200000,"open":235.336,"high":235.384,"low":235.323,"close":235.325,"volume":0.00791999977082014},{"timestamp":1742377260000,"open":235.386,"high":235.526,"low":235.272,"close":235.272,"volume":0.01727999933063984},{"timestamp":1742377320000,"open":235.237,"high":235.429,"low":235.237,"close":235.383,"volume":0.012959999963641167},{"timestamp":1742377380000,"open":235.375,"high":235.539,"low":235.375,"close":235.422,"volume":0.01152000017464161},{"timestamp":1742377440000,"open":235.437,"high":235.437,"low":235.273,"close":235.389,"volume":0.019440000876784325},{"timestamp":1742377500000,"open":235.425,"high":235.535,"low":235.372,"close":235.535,"volume":0.017999999225139618},{"timestamp":1742377560000,"open":235.574,"high":235.685,"low":235.523,"close":235.573,"volume":0.01727999933063984},{"timestamp":1742377620000,"open":235.587,"high":235.684,"low":235.526,"close":235.526,"volume":0.023760000243782997},{"timestamp":1742377680000,"open":235.532,"high":235.532,"low":235.372,"close":235.436,"volume":0.025919999927282333},{"timestamp":1742377740000,"open":235.486,"high":235.486,"low":235.283,"close":235.377,"volume":0.020880000665783882},{"timestamp":1742377800000,"open":235.327,"high":235.439,"low":235.273,"close":235.439,"volume":0.026639999821782112},{"timestamp":1742377860000,"open":235.487,"high":235.539,"low":235.423,"close":235.527,"volume":0.012959999963641167},{"timestamp":1742377920000,"open":235.474,"high":235.539,"low":235.424,"close":235.477,"volume":0.025200000032782555},{"timestamp":1742377980000,"open":235.536,"high":235.575,"low":235.177,"close":235.232,"volume":0.01727999933063984},{"timestamp":1742378040000,"open":235.276,"high":235.433,"low":235.273,"close":235.433,"volume":0.01899000070989132},{"timestamp":1742378100000,"open":235.386,"high":235.489,"low":235.375,"close":235.424,"volume":0.019440000876784325},{"timestamp":1742378160000,"open":235.423,"high":235.487,"low":235.326,"close":235.483,"volume":0.02160000056028366},{"timestamp":1742378220000,"open":235.523,"high":235.589,"low":235.522,"close":235.585,"volume":0.010080000385642052},{"timestamp":1742378280000,"open":235.585,"high":235.585,"low":235.422,"close":235.422,"volume":0.007199999876320362},{"timestamp":1742378340000,"open":235.383,"high":235.439,"low":235.272,"close":235.423,"volume":0.012959999963641167},{"timestamp":1742378400000,"open":235.475,"high":235.582,"low":235.432,"close":235.485,"volume":0.014399999752640724},{"timestamp":1742378460000,"open":235.473,"high":235.535,"low":235.374,"close":235.434,"volume":0.013679999858140945},{"timestamp":1742378520000,"open":235.474,"high":235.735,"low":235.474,"close":235.733,"volume":0.023760000243782997},{"timestamp":1742378580000,"open":235.774,"high":235.786,"low":235.673,"close":235.783,"volume":0.020880000665783882},{"timestamp":1742378640000,"open":235.776,"high":235.886,"low":235.725,"close":235.826,"volume":0.012240000069141388},{"timestamp":1742378700000,"open":235.833,"high":235.835,"low":235.723,"close":235.777,"volume":0.017999999225139618},{"timestamp":1742378760000,"open":235.826,"high":235.836,"low":235.722,"close":235.826,"volume":0.018719999119639397},{"timestamp":1742378820000,"open":235.836,"high":235.937,"low":235.673,"close":235.933,"volume":0.021870000287890434},{"timestamp":1742378880000,"open":235.882,"high":235.975,"low":235.882,"close":235.975,"volume":0.01655999943614006},{"timestamp":1742378940000,"open":235.979,"high":236.082,"low":235.976,"close":236.082,"volume":0.00791999977082014},{"timestamp":1742379000000,"open":236.074,"high":236.234,"low":236.074,"close":236.183,"volume":0.020160000771284103},{"timestamp":1742379060000,"open":236.136,"high":236.387,"low":236.123,"close":236.277,"volume":0.023310000076889992},{"timestamp":1742379120000,"open":236.322,"high":236.534,"low":236.222,"close":236.337,"volume":0.02879999950528145},{"timestamp":1742379180000,"open":236.379,"high":236.439,"low":236.322,"close":236.375,"volume":0.01655999943614006},{"timestamp":1742379240000,"open":236.434,"high":236.537,"low":236.327,"close":236.379,"volume":0.025200000032782555},{"timestamp":1742379300000,"open":236.329,"high":236.439,"low":236.329,"close":236.427,"volume":0.02304000034928322},{"timestamp":1742379360000,"open":236.475,"high":236.484,"low":236.172,"close":236.175,"volume":0.026639999821782112},{"timestamp":1742379420000,"open":236.174,"high":236.183,"low":236.022,"close":236.133,"volume":0.02160000056028366},{"timestamp":1742379480000,"open":236.073,"high":236.282,"low":236.023,"close":236.282,"volume":0.03384000062942505},{"timestamp":1742379540000,"open":236.277,"high":236.277,"low":236.032,"close":236.135,"volume":0.025200000032782555},{"timestamp":1742379600000,"open":236.084,"high":236.373,"low":236.075,"close":236.326,"volume":0.02160000056028366},{"timestamp":1742379660000,"open":236.275,"high":236.385,"low":236.022,"close":236.072,"volume":0.01727999933063984},{"timestamp":1742379720000,"open":236.077,"high":236.179,"low":235.829,"close":236.076,"volume":0.02879999950528145},{"timestamp":1742379780000,"open":236.126,"high":236.227,"low":236.122,"close":236.184,"volume":0.017999999225139618},{"timestamp":1742379840000,"open":236.173,"high":236.173,"low":235.825,"close":235.887,"volume":0.026639999821782112},{"timestamp":1742379900000,"open":235.839,"high":235.882,"low":235.772,"close":235.882,"volume":0.023760000243782997},{"timestamp":1742379960000,"open":235.889,"high":235.982,"low":235.785,"close":235.785,"volume":0.020160000771284103},{"timestamp":1742380020000,"open":235.789,"high":235.889,"low":235.677,"close":235.833,"volume":0.03311999887228012},{"timestamp":1742380080000,"open":235.776,"high":235.776,"low":235.572,"close":235.682,"volume":0.02160000056028366},{"timestamp":1742380140000,"open":235.689,"high":235.725,"low":235.573,"close":235.683,"volume":0.01727999933063984},{"timestamp":1742380200000,"open":235.622,"high":235.822,"low":235.622,"close":235.776,"volume":0.030959999188780785},{"timestamp":1742380260000,"open":235.773,"high":235.785,"low":235.534,"close":235.622,"volume":0.02879999950528145},{"timestamp":1742380320000,"open":235.683,"high":235.825,"low":235.622,"close":235.723,"volume":0.024480000138282776},{"timestamp":1742380380000,"open":235.675,"high":235.727,"low":235.383,"close":235.525,"volume":0.026639999821782112},{"timestamp":1742380440000,"open":235.433,"high":235.539,"low":235.329,"close":235.534,"volume":0.014670000411570072},{"timestamp":1742380500000,"open":235.527,"high":235.685,"low":235.489,"close":235.624,"volume":0.01152000017464161},{"timestamp":1742380560000,"open":235.624,"high":235.729,"low":235.624,"close":235.682,"volume":0.014399999752640724},{"timestamp":1742380620000,"open":235.676,"high":235.689,"low":235.622,"close":235.684,"volume":0.015119999647140503},{"timestamp":1742380680000,"open":235.685,"high":235.685,"low":235.473,"close":235.583,"volume":0.017999999225139618},{"timestamp":1742380740000,"open":235.583,"high":235.635,"low":235.283,"close":235.437,"volume":0.019440000876784325},{"timestamp":1742380800000,"open":235.425,"high":235.536,"low":235.326,"close":235.536,"volume":0.018719999119639397},{"timestamp":1742380860000,"open":235.575,"high":235.587,"low":235.439,"close":235.439,"volume":0.01152000017464161},{"timestamp":1742380920000,"open":235.472,"high":235.537,"low":235.472,"close":235.474,"volume":0.01152000017464161},{"timestamp":1742380980000,"open":235.484,"high":235.484,"low":235.276,"close":235.329,"volume":0.019710000604391098},{"timestamp":1742381040000,"open":235.337,"high":235.534,"low":235.329,"close":235.534,"volume":0.017999999225139618},{"timestamp":1742381100000,"open":235.537,"high":235.733,"low":235.537,"close":235.682,"volume":0.009359999559819698},{"timestamp":1742381160000,"open":235.674,"high":235.685,"low":235.623,"close":235.685,"volume":0.006479999981820583},{"timestamp":1742381220000,"open":235.735,"high":235.883,"low":235.673,"close":235.839,"volume":0.013679999858140945},{"timestamp":1742381280000,"open":235.882,"high":235.887,"low":235.724,"close":235.883,"volume":0.009359999559819698},{"timestamp":1742381340000,"open":235.873,"high":235.882,"low":235.774,"close":235.833,"volume":0.005040000192821026},{"timestamp":1742381400000,"open":235.837,"high":235.837,"low":235.722,"close":235.822,"volume":0.01080000028014183},{"timestamp":1742381460000,"open":235.783,"high":235.884,"low":235.779,"close":235.873,"volume":0.012959999963641167},{"timestamp":1742381520000,"open":235.877,"high":235.985,"low":235.872,"close":235.985,"volume":0.010080000385642052},{"timestamp":1742381580000,"open":236.023,"high":236.033,"low":235.782,"close":235.823,"volume":0.01727999933063984},{"timestamp":1742381640000,"open":235.784,"high":235.789,"low":235.629,"close":235.686,"volume":0.01152000017464161},{"timestamp":1742381700000,"open":235.677,"high":235.687,"low":235.576,"close":235.676,"volume":0.013679999858140945},{"timestamp":1742381760000,"open":235.635,"high":235.689,"low":235.572,"close":235.632,"volume":0.012240000069141388},{"timestamp":1742381820000,"open":235.575,"high":235.585,"low":235.529,"close":235.529,"volume":0.00431999983265996},{"timestamp":1742381880000,"open":235.589,"high":235.786,"low":235.522,"close":235.737,"volume":0.02304000034928322},{"timestamp":1742381940000,"open":235.784,"high":235.789,"low":235.574,"close":235.633,"volume":0.018719999119639397},{"timestamp":1742382000000,"open":235.637,"high":235.736,"low":235.624,"close":235.676,"volume":0.012959999963641167},{"timestamp":1742382060000,"open":235.683,"high":235.683,"low":235.272,"close":235.276,"volume":0.012959999963641167},{"timestamp":1742382120000,"open":235.233,"high":235.287,"low":235.233,"close":235.273,"volume":0.00431999983265996},{"timestamp":1742382180000,"open":235.332,"high":235.336,"low":235.272,"close":235.282,"volume":0.007199999876320362},{"timestamp":1742382240000,"open":235.279,"high":235.479,"low":235.276,"close":235.432,"volume":0.020160000771284103},{"timestamp":1742382300000,"open":235.387,"high":235.387,"low":235.126,"close":235.127,"volume":0.025200000032782555},{"timestamp":1742382360000,"open":235.134,"high":235.289,"low":235.122,"close":235.289,"volume":0.01152000017464161},{"timestamp":1742382420000,"open":235.324,"high":235.339,"low":235.284,"close":235.326,"volume":0.00863999966531992},{"timestamp":1742382480000,"open":235.335,"high":235.337,"low":235.176,"close":235.236,"volume":0.012240000069141388},{"timestamp":1742382540000,"open":235.222,"high":235.434,"low":235.174,"close":235.434,"volume":0.01655999943614006},{"timestamp":1742382600000,"open":235.425,"high":235.589,"low":235.425,"close":235.536,"volume":0.023760000243782997},{"timestamp":1742382660000,"open":235.575,"high":235.687,"low":235.575,"close":235.682,"volume":0.009359999559819698},{"timestamp":1742382720000,"open":235.632,"high":235.686,"low":235.473,"close":235.529,"volume":0.020160000771284103},{"timestamp":1742382780000,"open":235.586,"high":235.689,"low":235.536,"close":235.685,"volume":0.026639999821782112},{"timestamp":1742382840000,"open":235.677,"high":235.789,"low":235.672,"close":235.789,"volume":0.017999999225139618},{"timestamp":1742382900000,"open":235.735,"high":235.839,"low":235.735,"close":235.826,"volume":0.02232000045478344},{"timestamp":1742382960000,"open":235.827,"high":235.835,"low":235.676,"close":235.733,"volume":0.017999999225139618},{"timestamp":1742383020000,"open":235.735,"high":235.925,"low":235.676,"close":235.925,"volume":0.009359999559819698},{"timestamp":1742383080000,"open":235.926,"high":235.982,"low":235.774,"close":235.876,"volume":0.01727999933063984},{"timestamp":1742383140000,"open":235.877,"high":235.939,"low":235.872,"close":235.889,"volume":0.010080000385642052},{"timestamp":1742383200000,"open":235.873,"high":235.973,"low":235.873,"close":235.973,"volume":0.006479999981820583},{"timestamp":1742383260000,"open":235.974,"high":235.986,"low":235.874,"close":235.874,"volume":0.00791999977082014},{"timestamp":1742383320000,"open":235.926,"high":235.977,"low":235.923,"close":235.977,"volume":0.005760000087320805},{"timestamp":1742383380000,"open":235.937,"high":235.986,"low":235.873,"close":235.973,"volume":0.006479999981820583},{"timestamp":1742383440000,"open":235.982,"high":236.039,"low":235.974,"close":236.039,"volume":0.00863999966531992},{"timestamp":1742383500000,"open":235.972,"high":236.087,"low":235.926,"close":235.929,"volume":0.020880000665783882},{"timestamp":1742383560000,"open":235.982,"high":235.985,"low":235.977,"close":235.977,"volume":0.0028800000436604023},{"timestamp":1742383620000,"open":235.985,"high":235.985,"low":235.924,"close":235.939,"volume":0.005760000087320805},{"timestamp":1742383680000,"open":235.934,"high":235.987,"low":235.873,"close":235.932,"volume":0.01583999954164028},{"timestamp":1742383740000,"open":235.882,"high":235.986,"low":235.875,"close":235.925,"volume":0.007199999876320362},{"timestamp":1742383800000,"open":235.889,"high":235.984,"low":235.825,"close":235.825,"volume":0.01655999943614006},{"timestamp":1742383860000,"open":235.834,"high":235.836,"low":235.773,"close":235.786,"volume":0.015119999647140503},{"timestamp":1742383920000,"open":235.777,"high":235.777,"low":235.624,"close":235.624,"volume":0.00791999977082014},{"timestamp":1742383980000,"open":235.637,"high":235.823,"low":235.622,"close":235.682,"volume":0.010080000385642052},{"timestamp":1742384040000,"open":235.677,"high":235.839,"low":235.523,"close":235.837,"volume":0.013679999858140945},{"timestamp":1742384100000,"open":235.936,"high":235.983,"low":235.834,"close":235.883,"volume":0.019440000876784325},{"timestamp":1742384160000,"open":235.923,"high":236.233,"low":235.923,"close":236.226,"volume":0.01583999954164028},{"timestamp":1742384220000,"open":236.284,"high":237.926,"low":236.279,"close":237.926,"volume":0.030239999294281006},{"timestamp":1742384340000,"open":239.277,"high":239.277,"low":238.573,"close":238.573,"volume":0.003599999938160181},{"timestamp":1742384400000,"open":238.439,"high":239.839,"low":238.234,"close":239.839,"volume":0.05931000038981438},{"timestamp":1742384460000,"open":239.784,"high":239.929,"low":238.876,"close":239.923,"volume":0.048239998519420624},{"timestamp":1742384520000,"open":239.937,"high":239.937,"low":239.474,"close":239.587,"volume":0.03410999849438667},{"timestamp":1742384580000,"open":239.587,"high":240.332,"low":239.379,"close":240.079,"volume":0.03959999978542328},{"timestamp":1742384640000,"open":240.083,"high":240.636,"low":240.083,"close":240.485,"volume":0.026639999821782112},{"timestamp":1742384700000,"open":240.479,"high":240.625,"low":239.626,"close":239.772,"volume":0.041760001331567764},{"timestamp":1742384760000,"open":239.886,"high":239.935,"low":239.324,"close":239.487,"volume":0.020880000665783882},{"timestamp":1742384820000,"open":239.532,"high":239.886,"low":239.383,"close":239.723,"volume":0.026639999821782112},{"timestamp":1742384880000,"open":239.739,"high":239.826,"low":239.424,"close":239.482,"volume":0.020880000665783882},{"timestamp":1742384940000,"open":239.486,"high":239.486,"low":238.972,"close":238.972,"volume":0.020880000665783882},{"timestamp":1742385000000,"open":238.982,"high":239.084,"low":238.676,"close":238.679,"volume":0.029519999399781227},{"timestamp":1742385060000,"open":238.683,"high":238.936,"low":238.622,"close":238.837,"volume":0.01583999954164028},{"timestamp":1742385120000,"open":238.835,"high":238.937,"low":238.787,"close":238.834,"volume":0.009359999559819698},{"timestamp":1742385180000,"open":238.875,"high":239.137,"low":238.875,"close":238.936,"volume":0.017999999225139618},{"timestamp":1742385240000,"open":238.933,"high":239.025,"low":238.723,"close":238.782,"volume":0.015119999647140503},{"timestamp":1742385300000,"open":238.729,"high":238.879,"low":238.632,"close":238.787,"volume":0.02160000056028366},{"timestamp":1742385360000,"open":238.835,"high":238.839,"low":237.972,"close":238.027,"volume":0.05040000006556511},{"timestamp":1742385420000,"open":237.983,"high":238.632,"low":237.973,"close":238.539,"volume":0.03888000175356865},{"timestamp":1742385480000,"open":238.523,"high":238.837,"low":238.523,"close":238.736,"volume":0.035999998450279236},{"timestamp":1742385540000,"open":238.732,"high":238.732,"low":238.373,"close":238.475,"volume":0.024480000138282776},{"timestamp":1742385600000,"open":238.537,"high":238.537,"low":238.537,"close":238.537,"volume":0.0007200000109151006},{"timestamp":1742385720000,"open":238.174,"high":238.484,"low":238.084,"close":238.329,"volume":0.02160000056028366},{"timestamp":1742385780000,"open":238.337,"high":238.337,"low":238.125,"close":238.125,"volume":0.019440000876784325},{"timestamp":1742385840000,"open":238.124,"high":238.139,"low":237.874,"close":237.987,"volume":0.020880000665783882},{"timestamp":1742385900000,"open":237.876,"high":237.927,"low":237.623,"close":237.736,"volume":0.01655999943614006},{"timestamp":1742385960000,"open":237.775,"high":237.939,"low":237.773,"close":237.822,"volume":0.017999999225139618},{"timestamp":1742386020000,"open":237.823,"high":237.823,"low":237.372,"close":237.372,"volume":0.015119999647140503},{"timestamp":1742386080000,"open":237.327,"high":237.625,"low":237.327,"close":237.539,"volume":0.021150000393390656},{"timestamp":1742386140000,"open":237.535,"high":237.539,"low":237.382,"close":237.382,"volume":0.00863999966531992},{"timestamp":1742386200000,"open":237.474,"high":237.577,"low":237.377,"close":237.386,"volume":0.024480000138282776},{"timestamp":1742386260000,"open":237.335,"high":237.426,"low":237.273,"close":237.385,"volume":0.017999999225139618},{"timestamp":1742386320000,"open":237.432,"high":237.435,"low":237.076,"close":237.282,"volume":0.021150000393390656},{"timestamp":1742386380000,"open":237.337,"high":237.386,"low":237.272,"close":237.383,"volume":0.014399999752640724},{"timestamp":1742386440000,"open":237.384,"high":237.386,"low":237.125,"close":237.132,"volume":0.023760000243782997},{"timestamp":1742386500000,"open":237.189,"high":237.239,"low":237.126,"close":237.184,"volume":0.016829999163746834},{"timestamp":1742386560000,"open":237.184,"high":237.436,"low":237.173,"close":237.429,"volume":0.023760000243782997},{"timestamp":1742386620000,"open":237.437,"high":237.437,"low":237.323,"close":237.374,"volume":0.013679999858140945},{"timestamp":1742386680000,"open":237.334,"high":237.334,"low":236.777,"close":236.777,"volume":0.02735999971628189},{"timestamp":1742386740000,"open":236.825,"high":236.884,"low":236.624,"close":236.636,"volume":0.03384000062942505},{"timestamp":1742386800000,"open":236.727,"high":236.739,"low":236.573,"close":236.685,"volume":0.02879999950528145},{"timestamp":1742386860000,"open":236.625,"high":236.733,"low":236.584,"close":236.634,"volume":0.014670000411570072},{"timestamp":1742386920000,"open":236.633,"high":236.839,"low":236.572,"close":236.826,"volume":0.01152000017464161},{"timestamp":1742386980000,"open":236.776,"high":236.786,"low":236.574,"close":236.733,"volume":0.0257399994879961},{"timestamp":1742387040000,"open":236.729,"high":236.732,"low":236.437,"close":236.476,"volume":0.019710000604391098},{"timestamp":1742387100000,"open":236.479,"high":236.825,"low":236.473,"close":236.779,"volume":0.019440000876784325},{"timestamp":1742387160000,"open":236.787,"high":236.985,"low":236.672,"close":236.923,"volume":0.035999998450279236},{"timestamp":1742387220000,"open":236.936,"high":236.936,"low":236.822,"close":236.833,"volume":0.010080000385642052},{"timestamp":1742387280000,"open":236.779,"high":236.789,"low":236.672,"close":236.676,"volume":0.020880000665783882},{"timestamp":1742387340000,"open":236.724,"high":236.935,"low":236.724,"close":236.935,"volume":0.012959999963641167},{"timestamp":1742387400000,"open":236.923,"high":236.939,"low":236.772,"close":236.786,"volume":0.02232000045478344},{"timestamp":1742387460000,"open":236.839,"high":236.874,"low":236.773,"close":236.824,"volume":0.01152000017464161},{"timestamp":1742387520000,"open":236.882,"high":236.882,"low":236.572,"close":236.636,"volume":0.026189999654889107},{"timestamp":1742387580000,"open":236.587,"high":236.787,"low":236.583,"close":236.787,"volume":0.013679999858140945},{"timestamp":1742387640000,"open":236.775,"high":236.889,"low":236.725,"close":236.824,"volume":0.01583999954164028},{"timestamp":1742387700000,"open":236.779,"high":236.836,"low":236.632,"close":236.677,"volume":0.02807999961078167},{"timestamp":1742387760000,"open":236.633,"high":236.633,"low":236.383,"close":236.384,"volume":0.015390000306069851},{"timestamp":1742387820000,"open":236.385,"high":236.473,"low":236.272,"close":236.433,"volume":0.015119999647140503},{"timestamp":1742387880000,"open":236.483,"high":236.529,"low":236.324,"close":236.339,"volume":0.01583999954164028},{"timestamp":1742387940000,"open":236.333,"high":236.533,"low":236.333,"close":236.424,"volume":0.014399999752640724},{"timestamp":1742388000000,"open":236.427,"high":236.479,"low":236.372,"close":236.373,"volume":0.01827000081539154},{"timestamp":1742388060000,"open":236.382,"high":236.522,"low":236.382,"close":236.429,"volume":0.014399999752640724},{"timestamp":1742388120000,"open":236.424,"high":236.534,"low":236.324,"close":236.373,"volume":0.030959999188780785},{"timestamp":1742388180000,"open":236.436,"high":236.537,"low":236.373,"close":236.475,"volume":0.020160000771284103},{"timestamp":1742388240000,"open":236.527,"high":236.673,"low":236.482,"close":236.624,"volume":0.015119999647140503},{"timestamp":1742388300000,"open":236.629,"high":236.734,"low":236.572,"close":236.685,"volume":0.019440000876784325},{"timestamp":1742388360000,"open":236.679,"high":236.787,"low":236.625,"close":236.779,"volume":0.02232000045478344},{"timestamp":1742388420000,"open":236.777,"high":236.785,"low":236.623,"close":236.624,"volume":0.030239999294281006},{"timestamp":1742388480000,"open":236.635,"high":236.734,"low":236.625,"close":236.639,"volume":0.01152000017464161},{"timestamp":1742388540000,"open":236.576,"high":236.589,"low":236.424,"close":236.437,"volume":0.02735999971628189},{"timestamp":1742388600000,"open":236.376,"high":236.436,"low":236.274,"close":236.332,"volume":0.018719999119639397},{"timestamp":1742388660000,"open":236.334,"high":236.373,"low":236.079,"close":236.079,"volume":0.017999999225139618},{"timestamp":1742388720000,"open":236.185,"high":236.189,"low":236.079,"close":236.176,"volume":0.025919999927282333},{"timestamp":1742388780000,"open":236.126,"high":236.185,"low":236.025,"close":236.032,"volume":0.010080000385642052},{"timestamp":1742388840000,"open":236.076,"high":236.189,"low":235.975,"close":236.189,"volume":0.01583999954164028},{"timestamp":1742388900000,"open":236.224,"high":236.224,"low":235.824,"close":235.889,"volume":0.024480000138282776},{"timestamp":1742388960000,"open":235.872,"high":235.974,"low":235.772,"close":235.932,"volume":0.019440000876784325},{"timestamp":1742389020000,"open":235.932,"high":236.036,"low":235.784,"close":235.887,"volume":0.020160000771284103},{"timestamp":1742389080000,"open":235.826,"high":235.885,"low":235.726,"close":235.787,"volume":0.020160000771284103},{"timestamp":1742389140000,"open":235.834,"high":235.873,"low":235.772,"close":235.823,"volume":0.012240000069141388},{"timestamp":1742389200000,"open":235.829,"high":235.885,"low":235.732,"close":235.774,"volume":0.01727999933063984},{"timestamp":1742389260000,"open":235.789,"high":235.877,"low":235.729,"close":235.876,"volume":0.01080000028014183},{"timestamp":1742389320000,"open":235.875,"high":235.883,"low":235.823,"close":235.823,"volume":0.010080000385642052},{"timestamp":1742389380000,"open":235.833,"high":235.834,"low":235.779,"close":235.832,"volume":0.005760000087320805},{"timestamp":1742389440000,"open":235.829,"high":235.889,"low":235.689,"close":235.689,"volume":0.012959999963641167},{"timestamp":1742389500000,"open":235.682,"high":235.789,"low":235.576,"close":235.783,"volume":0.009630000218749046},{"timestamp":1742389560000,"open":235.779,"high":235.982,"low":235.779,"close":235.923,"volume":0.01152000017464161},{"timestamp":1742389620000,"open":235.939,"high":235.983,"low":235.922,"close":235.922,"volume":0.01080000028014183},{"timestamp":1742389680000,"open":235.877,"high":236.034,"low":235.875,"close":235.982,"volume":0.015119999647140503},{"timestamp":1742389740000,"open":235.986,"high":236.039,"low":235.972,"close":235.972,"volume":0.010080000385642052},{"timestamp":1742389800000,"open":236.027,"high":236.027,"low":235.873,"close":235.889,"volume":0.012959999963641167},{"timestamp":1742389860000,"open":235.826,"high":235.826,"low":235.679,"close":235.684,"volume":0.009630000218749046},{"timestamp":1742389920000,"open":235.622,"high":235.776,"low":235.622,"close":235.727,"volume":0.007199999876320362},{"timestamp":1742389980000,"open":235.727,"high":235.783,"low":235.573,"close":235.727,"volume":0.02160000056028366},{"timestamp":1742390040000,"open":235.686,"high":235.686,"low":235.622,"close":235.624,"volume":0.019440000876784325},{"timestamp":1742390100000,"open":235.632,"high":235.672,"low":235.379,"close":235.433,"volume":0.021870000287890434},{"timestamp":1742390160000,"open":235.427,"high":235.586,"low":235.427,"close":235.585,"volume":0.014399999752640724},{"timestamp":1742390220000,"open":235.572,"high":235.634,"low":235.472,"close":235.587,"volume":0.023760000243782997},{"timestamp":1742390280000,"open":235.584,"high":235.584,"low":235.372,"close":235.433,"volume":0.01152000017464161},{"timestamp":1742390340000,"open":235.423,"high":235.589,"low":235.423,"close":235.535,"volume":0.025919999927282333},{"timestamp":1742390400000,"open":235.484,"high":235.633,"low":235.472,"close":235.626,"volume":0.018719999119639397},{"timestamp":1742390460000,"open":235.675,"high":235.675,"low":235.484,"close":235.484,"volume":0.007199999876320362},{"timestamp":1742390520000,"open":235.476,"high":235.536,"low":235.324,"close":235.437,"volume":0.019440000876784325},{"timestamp":1742390580000,"open":235.474,"high":235.639,"low":235.434,"close":235.575,"volume":0.02304000034928322},{"timestamp":1742390640000,"open":235.573,"high":235.589,"low":235.473,"close":235.483,"volume":0.018719999119639397},{"timestamp":1742390700000,"open":235.437,"high":235.484,"low":235.137,"close":235.137,"volume":0.026639999821782112},{"timestamp":1742390760000,"open":235.186,"high":235.189,"low":235.122,"close":235.122,"volume":0.015119999647140503},{"timestamp":1742390820000,"open":235.137,"high":235.386,"low":235.137,"close":235.324,"volume":0.01152000017464161},{"timestamp":1742390880000,"open":235.325,"high":235.436,"low":235.324,"close":235.389,"volume":0.00863999966531992},{"timestamp":1742390940000,"open":235.377,"high":235.385,"low":235.284,"close":235.336,"volume":0.013679999858140945},{"timestamp":1742391000000,"open":235.327,"high":235.379,"low":235.224,"close":235.327,"volume":0.02807999961078167},{"timestamp":1742391060000,"open":235.276,"high":235.276,"low":235.074,"close":235.086,"volume":0.02807999961078167},{"timestamp":1742391120000,"open":235.082,"high":235.189,"low":235.072,"close":235.073,"volume":0.019440000876784325},{"timestamp":1742391180000,"open":235.077,"high":235.237,"low":235.072,"close":235.234,"volume":0.02232000045478344},{"timestamp":1742391240000,"open":235.184,"high":235.276,"low":235.173,"close":235.183,"volume":0.01727999933063984},{"timestamp":1742391300000,"open":235.136,"high":235.185,"low":235.076,"close":235.133,"volume":0.01583999954164028},{"timestamp":1742391360000,"open":235.127,"high":235.189,"low":235.024,"close":235.127,"volume":0.02160000056028366},{"timestamp":1742391420000,"open":235.123,"high":235.139,"low":235.074,"close":235.133,"volume":0.01322999969124794},{"timestamp":1742391480000,"open":235.074,"high":235.087,"low":234.833,"close":234.922,"volume":0.019440000876784325},{"timestamp":1742391540000,"open":234.979,"high":234.989,"low":234.926,"close":234.926,"volume":0.006479999981820583},{"timestamp":1742391600000,"open":234.985,"high":235.083,"low":234.926,"close":235.032,"volume":0.018719999119639397},{"timestamp":1742391660000,"open":235.082,"high":235.285,"low":234.976,"close":235.122,"volume":0.02735999971628189},{"timestamp":1742391720000,"open":235.134,"high":235.134,"low":234.722,"close":234.837,"volume":0.02232000045478344},{"timestamp":1742391780000,"open":234.836,"high":234.932,"low":234.772,"close":234.873,"volume":0.014940000139176846},{"timestamp":1742391840000,"open":234.837,"high":234.889,"low":234.532,"close":234.639,"volume":0.03167999908328056},{"timestamp":1742391900000,"open":234.672,"high":234.834,"low":234.573,"close":234.634,"volume":0.038430001586675644},{"timestamp":1742391960000,"open":234.624,"high":234.834,"low":234.573,"close":234.723,"volume":0.035999998450279236},{"timestamp":1742392020000,"open":234.783,"high":235.034,"low":234.776,"close":234.986,"volume":0.026639999821782112},{"timestamp":1742392080000,"open":235.035,"high":235.089,"low":234.973,"close":234.982,"volume":0.02474999986588955},{"timestamp":1742392140000,"open":234.975,"high":235.037,"low":234.922,"close":234.922,"volume":0.025200000032782555},{"timestamp":1742392200000,"open":234.935,"high":234.935,"low":234.783,"close":234.837,"volume":0.02304000034928322},{"timestamp":1742392260000,"open":234.787,"high":234.889,"low":234.729,"close":234.789,"volume":0.02304000034928322},{"timestamp":1742392320000,"open":234.722,"high":234.786,"low":234.573,"close":234.736,"volume":0.02304000034928322},{"timestamp":1742392380000,"open":234.735,"high":234.939,"low":234.686,"close":234.924,"volume":0.01655999943614006},{"timestamp":1742392440000,"open":234.989,"high":235.273,"low":234.973,"close":235.133,"volume":0.03240000084042549},{"timestamp":1742392500000,"open":235.182,"high":235.283,"low":235.124,"close":235.283,"volume":0.015119999647140503},{"timestamp":1742392560000,"open":235.333,"high":235.534,"low":235.323,"close":235.485,"volume":0.017999999225139618},{"timestamp":1742392620000,"open":235.475,"high":235.587,"low":235.372,"close":235.579,"volume":0.025919999927282333},{"timestamp":1742392680000,"open":235.535,"high":235.539,"low":235.389,"close":235.522,"volume":0.02160000056028366},{"timestamp":1742392740000,"open":235.533,"high":235.535,"low":235.377,"close":235.377,"volume":0.01899000070989132},{"timestamp":1742392800000,"open":235.377,"high":235.584,"low":235.374,"close":235.537,"volume":0.017999999225139618},{"timestamp":1742392860000,"open":235.587,"high":235.687,"low":235.522,"close":235.622,"volume":0.01655999943614006},{"timestamp":1742392920000,"open":235.627,"high":235.639,"low":235.534,"close":235.582,"volume":0.013679999858140945},{"timestamp":1742392980000,"open":235.584,"high":235.687,"low":235.425,"close":235.482,"volume":0.013679999858140945},{"timestamp":1742393040000,"open":235.473,"high":235.627,"low":235.473,"close":235.627,"volume":0.02879999950528145},{"timestamp":1742393100000,"open":235.573,"high":235.733,"low":235.573,"close":235.733,"volume":0.013679999858140945},{"timestamp":1742393160000,"open":235.722,"high":235.736,"low":235.623,"close":235.676,"volume":0.014399999752640724},{"timestamp":1742393220000,"open":235.684,"high":235.733,"low":235.622,"close":235.634,"volume":0.031230000779032707},{"timestamp":1742393280000,"open":235.622,"high":235.622,"low":235.333,"close":235.425,"volume":0.030239999294281006},{"timestamp":1742393340000,"open":235.485,"high":235.632,"low":235.485,"close":235.576,"volume":0.018719999119639397},{"timestamp":1742393400000,"open":235.589,"high":235.639,"low":235.475,"close":235.634,"volume":0.02160000056028366},{"timestamp":1742393460000,"open":235.685,"high":235.774,"low":235.572,"close":235.734,"volume":0.025200000032782555},{"timestamp":1742393520000,"open":235.786,"high":235.887,"low":235.683,"close":235.835,"volume":0.019260000437498093},{"timestamp":1742393580000,"open":235.873,"high":235.937,"low":235.775,"close":235.782,"volume":0.013679999858140945},{"timestamp":1742393640000,"open":235.829,"high":235.839,"low":235.623,"close":235.637,"volume":0.02232000045478344},{"timestamp":1742393700000,"open":235.679,"high":235.722,"low":235.472,"close":235.486,"volume":0.023760000243782997},{"timestamp":1742393760000,"open":235.483,"high":235.483,"low":235.272,"close":235.283,"volume":0.03051000088453293},{"timestamp":1742393820000,"open":235.279,"high":235.385,"low":235.175,"close":235.277,"volume":0.02735999971628189},{"timestamp":1742393880000,"open":235.229,"high":235.273,"low":235.076,"close":235.082,"volume":0.02807999961078167},{"timestamp":1742393940000,"open":235.134,"high":235.373,"low":235.076,"close":235.324,"volume":0.02232000045478344},{"timestamp":1742394000000,"open":235.275,"high":235.289,"low":235.135,"close":235.177,"volume":0.023760000243782997},{"timestamp":1742394060000,"open":235.186,"high":235.186,"low":235.032,"close":235.136,"volume":0.01727999933063984},{"timestamp":1742394120000,"open":235.172,"high":235.382,"low":235.172,"close":235.377,"volume":0.02232000045478344},{"timestamp":1742394180000,"open":235.433,"high":235.433,"low":235.227,"close":235.227,"volume":0.010080000385642052},{"timestamp":1742394240000,"open":235.225,"high":235.375,"low":235.032,"close":235.327,"volume":0.025919999927282333},{"timestamp":1742394300000,"open":235.322,"high":235.337,"low":235.189,"close":235.337,"volume":0.018719999119639397},{"timestamp":1742394360000,"open":235.384,"high":235.634,"low":235.324,"close":235.634,"volume":0.024480000138282776},{"timestamp":1742394420000,"open":235.573,"high":235.739,"low":235.573,"close":235.639,"volume":0.025919999927282333},{"timestamp":1742394480000,"open":235.623,"high":235.735,"low":235.622,"close":235.674,"volume":0.027629999443888664},{"timestamp":1742394540000,"open":235.673,"high":235.687,"low":235.624,"close":235.635,"volume":0.02160000056028366},{"timestamp":1742394600000,"open":235.635,"high":235.877,"low":235.622,"close":235.739,"volume":0.025919999927282333},{"timestamp":1742394660000,"open":235.726,"high":235.787,"low":235.672,"close":235.673,"volume":0.02160000056028366},{"timestamp":1742394720000,"open":235.723,"high":235.987,"low":235.723,"close":235.935,"volume":0.02304000034928322},{"timestamp":1742394780000,"open":235.879,"high":236.287,"low":235.879,"close":236.273,"volume":0.012959999963641167},{"timestamp":1742394840000,"open":236.333,"high":236.473,"low":236.129,"close":236.373,"volume":0.030239999294281006},{"timestamp":1742394900000,"open":236.374,"high":236.587,"low":236.374,"close":236.489,"volume":0.02807999961078167},{"timestamp":1742394960000,"open":236.477,"high":236.586,"low":236.374,"close":236.532,"volume":0.03167999908328056},{"timestamp":1742395020000,"open":236.484,"high":236.539,"low":236.472,"close":236.535,"volume":0.02304000034928322},{"timestamp":1742395080000,"open":236.476,"high":236.587,"low":236.383,"close":236.383,"volume":0.02232000045478344},{"timestamp":1742395140000,"open":236.372,"high":236.484,"low":236.372,"close":236.375,"volume":0.028349999338388443},{"timestamp":1742395200000,"open":236.425,"high":236.485,"low":236.422,"close":236.424,"volume":0.02160000056028366},{"timestamp":1742395260000,"open":236.434,"high":236.537,"low":236.379,"close":236.383,"volume":0.024480000138282776},{"timestamp":1742395320000,"open":236.374,"high":236.484,"low":236.332,"close":236.426,"volume":0.02807999961078167},{"timestamp":1742395380000,"open":236.439,"high":236.439,"low":236.322,"close":236.439,"volume":0.019440000876784325},{"timestamp":1742395440000,"open":236.372,"high":236.437,"low":236.274,"close":236.277,"volume":0.014399999752640724},{"timestamp":1742395500000,"open":236.272,"high":236.434,"low":236.272,"close":236.434,"volume":0.024480000138282776},{"timestamp":1742395560000,"open":236.385,"high":236.485,"low":236.333,"close":236.485,"volume":0.015119999647140503},{"timestamp":1742395620000,"open":236.439,"high":236.685,"low":236.432,"close":236.685,"volume":0.012240000069141388},{"timestamp":1742395680000,"open":236.639,"high":236.783,"low":236.622,"close":236.639,"volume":0.01727999933063984},{"timestamp":1742395740000,"open":236.623,"high":236.687,"low":236.622,"close":236.637,"volume":0.018719999119639397},{"timestamp":1742395800000,"open":236.679,"high":236.682,"low":236.482,"close":236.624,"volume":0.03167999908328056},{"timestamp":1742395860000,"open":236.639,"high":236.639,"low":236.539,"close":236.622,"volume":0.02312999963760376},{"timestamp":1742395920000,"open":236.632,"high":236.724,"low":236.574,"close":236.724,"volume":0.01655999943614006},{"timestamp":1742395980000,"open":236.729,"high":236.784,"low":236.622,"close":236.674,"volume":0.01827000081539154},{"timestamp":1742396040000,"open":236.626,"high":236.635,"low":236.422,"close":236.437,"volume":0.024480000138282776},{"timestamp":1742396100000,"open":236.487,"high":236.537,"low":236.426,"close":236.523,"volume":0.019440000876784325},{"timestamp":1742396160000,"open":236.475,"high":236.639,"low":236.475,"close":236.639,"volume":0.01583999954164028},{"timestamp":1742396220000,"open":236.582,"high":236.684,"low":236.525,"close":236.629,"volume":0.02160000056028366},{"timestamp":1742396280000,"open":236.625,"high":236.689,"low":236.622,"close":236.637,"volume":0.01655999943614006},{"timestamp":1742396340000,"open":236.576,"high":236.576,"low":236.426,"close":236.439,"volume":0.019440000876784325},{"timestamp":1742396400000,"open":236.482,"high":236.932,"low":236.373,"close":236.932,"volume":0.037709999829530716},{"timestamp":1742396460000,"open":236.873,"high":236.984,"low":236.822,"close":236.984,"volume":0.02232000045478344},{"timestamp":1742396520000,"open":237.039,"high":237.075,"low":236.882,"close":237.039,"volume":0.014399999752640724},{"timestamp":1742396580000,"open":237.023,"high":237.086,"low":236.922,"close":236.985,"volume":0.024480000138282776},{"timestamp":1742396640000,"open":236.979,"high":236.979,"low":236.676,"close":236.676,"volume":0.01655999943614006},{"timestamp":1742396700000,"open":236.637,"high":236.689,"low":236.422,"close":236.476,"volume":0.026189999654889107},{"timestamp":1742396760000,"open":236.483,"high":236.776,"low":236.435,"close":236.776,"volume":0.01655999943614006},{"timestamp":1742396820000,"open":236.732,"high":236.986,"low":236.724,"close":236.787,"volume":0.025200000032782555},{"timestamp":1742396880000,"open":236.779,"high":236.837,"low":236.572,"close":236.635,"volume":0.02304000034928322},{"timestamp":1742396940000,"open":236.677,"high":236.733,"low":236.524,"close":236.683,"volume":0.020160000771284103},{"timestamp":1742397000000,"open":236.735,"high":236.786,"low":236.625,"close":236.736,"volume":0.012959999963641167},{"timestamp":1742397060000,"open":236.737,"high":236.839,"low":236.622,"close":236.722,"volume":0.036720000207424164},{"timestamp":1742397120000,"open":236.672,"high":236.732,"low":236.422,"close":236.487,"volume":0.023310000076889992},{"timestamp":1742397180000,"open":236.536,"high":236.637,"low":236.535,"close":236.626,"volume":0.017999999225139618},{"timestamp":1742397240000,"open":236.626,"high":236.735,"low":236.572,"close":236.583,"volume":0.019440000876784325},{"timestamp":1742397300000,"open":236.633,"high":236.633,"low":236.475,"close":236.523,"volume":0.01080000028014183},{"timestamp":1742397360000,"open":236.484,"high":236.489,"low":236.423,"close":236.476,"volume":0.01080000028014183},{"timestamp":1742397420000,"open":236.489,"high":236.489,"low":236.373,"close":236.373,"volume":0.007199999876320362},{"timestamp":1742397480000,"open":236.327,"high":236.383,"low":236.223,"close":236.225,"volume":0.012959999963641167},{"timestamp":1742397540000,"open":236.233,"high":236.289,"low":236.126,"close":236.235,"volume":0.027629999443888664},{"timestamp":1742397600000,"open":236.177,"high":236.283,"low":236.124,"close":236.226,"volume":0.009359999559819698},{"timestamp":1742397660000,"open":236.285,"high":236.387,"low":236.283,"close":236.387,"volume":0.006479999981820583},{"timestamp":1742397720000,"open":236.374,"high":236.439,"low":236.275,"close":236.374,"volume":0.010080000385642052},{"timestamp":1742397780000,"open":236.429,"high":236.537,"low":236.425,"close":236.479,"volume":0.010080000385642052},{"timestamp":1742397840000,"open":236.524,"high":236.589,"low":236.524,"close":236.584,"volume":0.00791999977082014},{"timestamp":1742397900000,"open":236.539,"high":236.775,"low":236.539,"close":236.775,"volume":0.01727999933063984},{"timestamp":1742397960000,"open":236.789,"high":236.835,"low":236.675,"close":236.829,"volume":0.013679999858140945},{"timestamp":1742398020000,"open":236.826,"high":236.829,"low":236.583,"close":236.677,"volume":0.015119999647140503},{"timestamp":1742398080000,"open":236.674,"high":236.674,"low":236.582,"close":236.632,"volume":0.007199999876320362},{"timestamp":1742398140000,"open":236.637,"high":236.835,"low":236.623,"close":236.835,"volume":0.018719999119639397},{"timestamp":1742398200000,"open":236.783,"high":236.829,"low":236.674,"close":236.674,"volume":0.01152000017464161},{"timestamp":1742398260000,"open":236.622,"high":236.737,"low":236.622,"close":236.723,"volume":0.00791999977082014},{"timestamp":1742398320000,"open":236.779,"high":236.884,"low":236.622,"close":236.679,"volume":0.020880000665783882},{"timestamp":1742398380000,"open":236.633,"high":236.783,"low":236.633,"close":236.723,"volume":0.014399999752640724},{"timestamp":1742398440000,"open":236.724,"high":236.786,"low":236.622,"close":236.622,"volume":0.013679999858140945},{"timestamp":1742398500000,"open":236.629,"high":236.682,"low":236.572,"close":236.682,"volume":0.012240000069141388},{"timestamp":1742398560000,"open":236.629,"high":236.633,"low":236.522,"close":236.534,"volume":0.010080000385642052},{"timestamp":1742398620000,"open":236.585,"high":236.689,"low":236.527,"close":236.625,"volume":0.01080000028014183},{"timestamp":1742398680000,"open":236.629,"high":237.134,"low":236.623,"close":237.079,"volume":0.026189999654889107},{"timestamp":1742398740000,"open":237.084,"high":237.089,"low":236.974,"close":236.982,"volume":0.026639999821782112},{"timestamp":1742398800000,"open":237.022,"high":237.122,"low":236.939,"close":237.033,"volume":0.02160000056028366},{"timestamp":1742398860000,"open":237.027,"high":237.087,"low":236.876,"close":236.989,"volume":0.023760000243782997},{"timestamp":1742398920000,"open":237.036,"high":237.136,"low":236.923,"close":236.933,"volume":0.012959999963641167},{"timestamp":1742398980000,"open":236.922,"high":237.027,"low":236.823,"close":236.937,"volume":0.030959999188780785},{"timestamp":1742399040000,"open":236.974,"high":236.989,"low":236.922,"close":236.936,"volume":0.02232000045478344},{"timestamp":1742399100000,"open":236.985,"high":237.223,"low":236.985,"close":237.223,"volume":0.020160000771284103},{"timestamp":1742399160000,"open":237.274,"high":237.339,"low":237.074,"close":237.123,"volume":0.02160000056028366},{"timestamp":1742399220000,"open":237.136,"high":237.137,"low":237.074,"close":237.122,"volume":0.01080000028014183},{"timestamp":1742399280000,"open":237.072,"high":237.187,"low":237.072,"close":237.184,"volume":0.015119999647140503},{"timestamp":1742399340000,"open":237.232,"high":237.289,"low":237.173,"close":237.287,"volume":0.012959999963641167},{"timestamp":1742399400000,"open":237.322,"high":237.375,"low":237.272,"close":237.276,"volume":0.018719999119639397},{"timestamp":1742399460000,"open":237.285,"high":237.436,"low":237.272,"close":237.436,"volume":0.020160000771284103},{"timestamp":1742399520000,"open":237.372,"high":237.586,"low":237.372,"close":237.477,"volume":0.01583999954164028},{"timestamp":1742399580000,"open":237.479,"high":237.572,"low":237.372,"close":237.376,"volume":0.019440000876784325},{"timestamp":1742399640000,"open":237.435,"high":237.487,"low":237.372,"close":237.382,"volume":0.025919999927282333},{"timestamp":1742399700000,"open":237.375,"high":237.482,"low":237.372,"close":237.423,"volume":0.019440000876784325},{"timestamp":1742399760000,"open":237.475,"high":237.537,"low":237.334,"close":237.437,"volume":0.024480000138282776},{"timestamp":1742399820000,"open":237.484,"high":237.539,"low":237.372,"close":237.539,"volume":0.01583999954164028},{"timestamp":1742399880000,"open":237.484,"high":237.539,"low":237.432,"close":237.436,"volume":0.012959999963641167},{"timestamp":1742399940000,"open":237.439,"high":237.487,"low":237.374,"close":237.423,"volume":0.007199999876320362},{"timestamp":1742400000000,"open":237.373,"high":237.437,"low":237.182,"close":237.182,"volume":0.009359999559819698},{"timestamp":1742400060000,"open":237.187,"high":237.239,"low":237.079,"close":237.086,"volume":0.020160000771284103},{"timestamp":1742400120000,"open":237.132,"high":237.189,"low":237.122,"close":237.122,"volume":0.012240000069141388},{"timestamp":1742400180000,"open":237.135,"high":237.182,"low":237.126,"close":237.134,"volume":0.006479999981820583},{"timestamp":1742400240000,"open":237.077,"high":237.139,"low":237.072,"close":237.075,"volume":0.02474999986588955},{"timestamp":1742400300000,"open":237.087,"high":237.174,"low":237.072,"close":237.174,"volume":0.012959999963641167},{"timestamp":1742400360000,"open":237.177,"high":237.226,"low":237.126,"close":237.132,"volume":0.01080000028014183},{"timestamp":1742400420000,"open":237.177,"high":237.437,"low":237.173,"close":237.387,"volume":0.013679999858140945},{"timestamp":1742400480000,"open":237.323,"high":237.385,"low":237.274,"close":237.334,"volume":0.015119999647140503},{"timestamp":1742400540000,"open":237.387,"high":237.387,"low":237.237,"close":237.277,"volume":0.019440000876784325},{"timestamp":1742400600000,"open":237.229,"high":237.333,"low":237.123,"close":237.125,"volume":0.017999999225139618},{"timestamp":1742400660000,"open":237.135,"high":237.135,"low":237.129,"close":237.129,"volume":0.00215999991632998},{"timestamp":1742400720000,"open":237.137,"high":237.187,"low":237.084,"close":237.125,"volume":0.012959999963641167},{"timestamp":1742400780000,"open":237.172,"high":237.172,"low":236.973,"close":237.035,"volume":0.01080000028014183},{"timestamp":1742400840000,"open":237.024,"high":237.087,"low":236.875,"close":236.989,"volume":0.029519999399781227},{"timestamp":1742400900000,"open":237.037,"high":237.039,"low":236.972,"close":237.023,"volume":0.02232000045478344},{"timestamp":1742400960000,"open":236.982,"high":237.037,"low":236.972,"close":237.022,"volume":0.014399999752640724},{"timestamp":1742401020000,"open":237.035,"high":237.035,"low":236.872,"close":236.924,"volume":0.014399999752640724},{"timestamp":1742401080000,"open":236.926,"high":236.934,"low":236.837,"close":236.926,"volume":0.00791999977082014},{"timestamp":1742401140000,"open":236.986,"high":236.986,"low":236.922,"close":236.982,"volume":0.0028800000436604023},{"timestamp":1742401200000,"open":236.986,"high":236.986,"low":236.822,"close":236.926,"volume":0.021150000393390656},{"timestamp":1742401260000,"open":236.876,"high":236.936,"low":236.822,"close":236.886,"volume":0.01152000017464161},{"timestamp":1742401320000,"open":236.887,"high":237.039,"low":236.874,"close":237.039,"volume":0.015119999647140503},{"timestamp":1742401380000,"open":237.087,"high":237.087,"low":236.887,"close":236.924,"volume":0.00791999977082014},{"timestamp":1742401440000,"open":236.887,"high":236.889,"low":236.729,"close":236.874,"volume":0.01583999954164028},{"timestamp":1742401500000,"open":236.937,"high":236.985,"low":236.872,"close":236.927,"volume":0.017999999225139618},{"timestamp":1742401560000,"open":236.876,"high":236.933,"low":236.876,"close":236.886,"volume":0.0028800000436604023},{"timestamp":1742401620000,"open":236.923,"high":236.987,"low":236.874,"close":236.987,"volume":0.006479999981820583},{"timestamp":1742401680000,"open":236.936,"high":237.075,"low":236.924,"close":237.035,"volume":0.009359999559819698},{"timestamp":1742401740000,"open":236.987,"high":237.033,"low":236.924,"close":236.976,"volume":0.01727999933063984}]